Annaly Capital Management, Inc. (NLY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.70 | 23.20 | 22.70 | 23.04 | +1.68% | 8,437,600 |
| 2026-08-06 | 22.71 | 22.77 | 22.45 | 22.66 | -0.04% | 7,677,800 |
| 2026-08-05 | 22.80 | 22.80 | 22.52 | 22.67 | -0.35% | 6,636,100 |
| 2026-08-04 | 22.84 | 22.91 | 22.53 | 22.75 | -0.13% | 9,733,600 |
| 2026-08-03 | 22.96 | 23.06 | 22.74 | 22.78 | +0.26% | 7,774,700 |
| 2026-07-31 | 23.20 | 23.20 | 22.57 | 22.72 | -1.56% | 11,080,900 |
| 2026-07-30 | 23.18 | 23.27 | 22.85 | 23.08 | +0.13% | 7,249,600 |
| 2026-07-29 | 23.19 | 23.29 | 22.98 | 23.05 | -0.65% | 7,578,800 |
| 2026-07-28 | 22.67 | 23.23 | 22.61 | 23.20 | +2.79% | 10,326,500 |
| 2026-07-27 | 22.65 | 22.78 | 22.51 | 22.57 | +0.53% | 12,482,900 |
| 2026-07-24 | 22.40 | 22.62 | 22.32 | 22.45 | +0.63% | 6,509,500 |
| 2026-07-23 | 22.20 | 22.44 | 22.15 | 22.31 | -0.49% | 7,304,000 |
| 2026-07-22 | 22.68 | 22.75 | 22.03 | 22.42 | -1.02% | 9,031,600 |
| 2026-07-21 | 22.81 | 22.93 | 22.54 | 22.65 | -0.22% | 6,057,300 |
| 2026-07-20 | 23.15 | 23.16 | 22.58 | 22.70 | -1.35% | 6,520,800 |
| 2026-07-17 | 23.45 | 23.48 | 22.91 | 23.01 | -1.75% | 6,298,400 |
| 2026-07-16 | 23.22 | 23.47 | 23.21 | 23.42 | +1.12% | 4,968,200 |
| 2026-07-15 | 23.10 | 23.46 | 23.10 | 23.16 | +0.65% | 6,127,100 |
| 2026-07-14 | 22.77 | 23.09 | 22.56 | 23.01 | +2.13% | 5,962,400 |
| 2026-07-13 | 22.86 | 22.95 | 22.44 | 22.53 | -1.44% | 6,753,100 |
| 2026-07-10 | 22.91 | 22.93 | 22.75 | 22.86 | +0.57% | 3,885,100 |
| 2026-07-09 | 22.60 | 22.89 | 22.46 | 22.73 | +0.89% | 5,005,000 |
| 2026-07-08 | 22.60 | 22.74 | 22.39 | 22.53 | -0.71% | 6,329,400 |
| 2026-07-07 | 23.01 | 23.10 | 22.67 | 22.69 | -1.30% | 6,349,100 |
| 2026-07-06 | 22.53 | 23.00 | 22.53 | 22.99 | +1.91% | 9,554,400 |
| 2026-07-02 | 22.40 | 22.57 | 22.29 | 22.56 | +1.62% | 8,836,500 |
| 2026-07-01 | 22.14 | 22.42 | 22.11 | 22.20 | -0.72% | 7,577,600 |
| 2026-06-30 | 22.36 | 22.67 | 22.30 | 22.36 | -3.41% | 12,217,990 |
| 2026-06-29 | 22.98 | 23.16 | 22.59 | 23.15 | +0.87% | 13,577,390 |
| 2026-06-26 | 22.56 | 22.97 | 22.51 | 22.95 | +1.73% | 12,857,000 |
| 2026-06-25 | 22.36 | 22.58 | 22.27 | 22.56 | +1.12% | 7,262,900 |
| 2026-06-24 | 22.38 | 22.53 | 22.24 | 22.31 | +0.18% | 9,065,500 |
| 2026-06-23 | 22.16 | 22.33 | 22.09 | 22.27 | +0.50% | 8,315,900 |
| 2026-06-22 | 22.25 | 22.41 | 22.11 | 22.16 | -0.23% | 9,899,600 |
| 2026-06-18 | 22.33 | 22.41 | 22.06 | 22.21 | +0.23% | 14,681,000 |
| 2026-06-17 | 22.54 | 22.62 | 22.00 | 22.16 | -1.90% | 8,913,600 |
| 2026-06-16 | 22.34 | 22.62 | 22.33 | 22.59 | +1.57% | 6,143,900 |
| 2026-06-15 | 22.31 | 22.54 | 22.23 | 22.24 | +1.09% | 7,425,400 |
| 2026-06-12 | 22.03 | 22.18 | 21.89 | 22.00 | -0.05% | 6,051,100 |
| 2026-06-11 | 21.73 | 22.15 | 21.70 | 22.01 | +2.80% | 8,969,000 |
| 2026-06-10 | 21.67 | 21.71 | 21.40 | 21.41 | -1.38% | 6,436,300 |
| 2026-06-09 | 21.19 | 21.71 | 21.15 | 21.71 | +3.58% | 8,939,500 |
| 2026-06-08 | 21.33 | 21.43 | 20.88 | 20.96 | -1.23% | 8,295,500 |
| 2026-06-05 | 21.12 | 21.36 | 21.12 | 21.22 | -0.24% | 4,902,300 |
| 2026-06-04 | 21.36 | 21.47 | 21.24 | 21.27 | +0.47% | 6,906,300 |
| 2026-06-03 | 21.24 | 21.40 | 21.07 | 21.17 | -0.61% | 6,258,300 |
| 2026-06-02 | 21.50 | 21.69 | 21.23 | 21.30 | -0.98% | 8,435,600 |
| 2026-06-01 | 21.53 | 21.90 | 21.47 | 21.51 | -1.56% | 7,175,600 |
| 2026-05-29 | 21.60 | 21.90 | 21.53 | 21.85 | +1.16% | 24,429,800 |
| 2026-05-28 | 21.59 | 21.73 | 21.51 | 21.60 | -0.28% | 8,174,700 |
| 2026-05-27 | 21.67 | 21.83 | 21.63 | 21.66 | +0.23% | 8,096,600 |
| 2026-05-26 | 21.54 | 21.68 | 21.44 | 21.61 | +0.75% | 7,675,800 |
| 2026-05-22 | 21.67 | 21.78 | 21.40 | 21.45 | -0.83% | 4,823,700 |
| 2026-05-21 | 21.44 | 21.64 | 21.29 | 21.63 | +0.32% | 3,814,400 |
| 2026-05-20 | 21.31 | 21.70 | 21.19 | 21.56 | +1.32% | 5,110,300 |
| 2026-05-19 | 21.45 | 21.52 | 21.20 | 21.28 | -1.25% | 4,788,200 |
| 2026-05-18 | 21.82 | 21.87 | 21.54 | 21.55 | -0.60% | 5,577,900 |
| 2026-05-15 | 21.80 | 21.85 | 21.59 | 21.68 | -1.41% | 6,478,800 |
| 2026-05-14 | 22.25 | 22.39 | 21.99 | 21.99 | -0.77% | 5,137,700 |
| 2026-05-13 | 22.25 | 22.43 | 22.16 | 22.16 | -0.63% | 5,899,100 |
| 2026-05-12 | 22.40 | 22.60 | 22.22 | 22.30 | -0.62% | 5,608,300 |
| 2026-05-11 | 22.61 | 22.64 | 22.39 | 22.44 | -0.75% | 4,928,200 |
| 2026-05-08 | 22.45 | 22.66 | 22.43 | 22.61 | +1.03% | 4,404,800 |
| 2026-05-07 | 22.52 | 22.60 | 22.20 | 22.38 | -0.71% | 5,018,600 |
| 2026-05-06 | 22.58 | 22.66 | 22.45 | 22.54 | +0.71% | 4,284,500 |
| 2026-05-05 | 22.39 | 22.57 | 22.30 | 22.38 | +0.13% | 4,472,900 |
| 2026-05-04 | 22.70 | 22.70 | 22.33 | 22.35 | -2.06% | 5,530,400 |
| 2026-05-01 | 22.93 | 22.97 | 22.73 | 22.82 | -0.35% | 3,981,500 |
| 2026-04-30 | 22.71 | 22.99 | 22.66 | 22.90 | +1.60% | 7,189,700 |
| 2026-04-29 | 22.75 | 22.83 | 22.42 | 22.54 | -1.27% | 5,495,900 |
| 2026-04-28 | 22.87 | 22.93 | 22.71 | 22.83 | -0.04% | 4,032,950 |
| 2026-04-27 | 22.75 | 23.01 | 22.74 | 22.84 | +0.40% | 5,336,802 |
| 2026-04-24 | 22.49 | 22.86 | 22.36 | 22.75 | +1.43% | 5,344,200 |
| 2026-04-23 | 22.58 | 22.65 | 22.38 | 22.43 | -0.88% | 4,349,900 |
| 2026-04-22 | 22.95 | 23.00 | 22.42 | 22.63 | +0.13% | 7,988,000 |
| 2026-04-21 | 22.68 | 22.98 | 22.49 | 22.60 | -0.22% | 7,021,300 |
| 2026-04-20 | 22.65 | 22.67 | 22.36 | 22.65 | -0.66% | 4,896,700 |
| 2026-04-17 | 22.29 | 22.81 | 22.29 | 22.80 | +2.98% | 5,518,400 |
| 2026-04-16 | 22.63 | 22.64 | 22.09 | 22.14 | -2.21% | 5,716,500 |
| 2026-04-15 | 22.42 | 22.70 | 22.26 | 22.64 | +1.07% | 5,015,000 |
| 2026-04-14 | 22.28 | 22.42 | 22.21 | 22.40 | +0.81% | 3,949,400 |
| 2026-04-13 | 22.03 | 22.22 | 21.82 | 22.22 | +0.36% | 5,188,500 |
| 2026-04-10 | 22.10 | 22.19 | 21.95 | 22.14 | +0.18% | 4,361,400 |
| 2026-04-09 | 21.76 | 22.16 | 21.74 | 22.10 | +1.38% | 5,123,700 |
| 2026-04-08 | 21.80 | 21.89 | 21.65 | 21.80 | +2.68% | 7,928,200 |
| 2026-04-07 | 21.34 | 21.50 | 21.19 | 21.23 | -0.89% | 5,050,100 |
| 2026-04-06 | 21.33 | 21.61 | 21.25 | 21.42 | +0.23% | 5,127,900 |
| 2026-04-02 | 20.83 | 21.40 | 20.70 | 21.37 | +1.14% | 7,006,400 |
| 2026-04-01 | 21.08 | 21.29 | 21.06 | 21.13 | -0.09% | 6,907,300 |
| 2026-03-31 | 20.78 | 21.19 | 20.69 | 21.15 | -0.52% | 10,966,900 |
| 2026-03-30 | 21.07 | 21.48 | 20.88 | 21.26 | +2.36% | 9,034,500 |
| 2026-03-27 | 20.89 | 21.06 | 20.68 | 20.77 | -1.38% | 8,122,400 |
| 2026-03-26 | 21.26 | 21.35 | 20.98 | 21.06 | -1.63% | 8,983,700 |
| 2026-03-25 | 21.31 | 21.54 | 21.23 | 21.41 | +1.57% | 7,568,300 |
| 2026-03-24 | 21.12 | 21.44 | 20.98 | 21.08 | -0.71% | 9,644,800 |
| 2026-03-23 | 21.08 | 21.58 | 21.02 | 21.23 | +2.12% | 12,396,000 |
| 2026-03-20 | 21.90 | 21.97 | 20.62 | 20.79 | -5.20% | 33,019,100 |
| 2026-03-19 | 21.87 | 22.19 | 21.85 | 21.93 | +0.05% | 8,309,300 |
| 2026-03-18 | 22.14 | 22.29 | 21.90 | 21.92 | -1.35% | 7,848,100 |
| 2026-03-17 | 22.21 | 22.41 | 22.16 | 22.22 | +0.82% | 8,162,100 |
| 2026-03-16 | 22.12 | 22.42 | 22.04 | 22.04 | +0.82% | 6,003,100 |
| 2026-03-13 | 22.40 | 22.48 | 21.81 | 21.86 | -0.68% | 5,798,700 |
| 2026-03-12 | 22.31 | 22.42 | 22.00 | 22.01 | -2.00% | 6,539,800 |
| 2026-03-11 | 22.47 | 22.60 | 22.22 | 22.46 | -0.18% | 4,696,900 |
| 2026-03-10 | 22.26 | 22.72 | 22.17 | 22.50 | +1.40% | 8,748,900 |
| 2026-03-09 | 22.15 | 22.22 | 21.53 | 22.19 | -0.98% | 10,831,000 |
| 2026-03-06 | 22.85 | 22.86 | 22.36 | 22.41 | -2.44% | 6,887,500 |
| 2026-03-05 | 22.87 | 23.21 | 22.80 | 22.97 | +0.09% | 8,284,800 |
| 2026-03-04 | 23.05 | 23.18 | 22.87 | 22.95 | -0.39% | 6,957,000 |
| 2026-03-03 | 22.73 | 23.29 | 22.65 | 23.04 | -0.73% | 8,063,300 |
| 2026-03-02 | 22.81 | 23.38 | 22.52 | 23.21 | -0.13% | 7,298,600 |
| 2026-02-27 | 23.25 | 23.39 | 23.08 | 23.24 | -0.17% | 10,470,600 |
| 2026-02-26 | 23.07 | 23.35 | 23.00 | 23.28 | +1.17% | 6,353,200 |
| 2026-02-25 | 23.00 | 23.05 | 22.53 | 23.01 | -0.04% | 6,803,200 |
| 2026-02-24 | 22.79 | 23.03 | 22.55 | 23.02 | +0.88% | 7,192,300 |
| 2026-02-23 | 23.02 | 23.28 | 22.54 | 22.82 | -0.87% | 6,600,300 |
| 2026-02-20 | 22.98 | 23.09 | 22.81 | 23.02 | +0.17% | 7,022,500 |
| 2026-02-19 | 22.95 | 23.04 | 22.78 | 22.98 | -0.09% | 5,109,800 |
| 2026-02-18 | 22.98 | 23.29 | 22.92 | 23.00 | +0.09% | 6,928,200 |
| 2026-02-17 | 23.09 | 23.15 | 22.73 | 22.98 | -0.39% | 5,929,700 |
| 2026-02-13 | 22.98 | 23.33 | 22.65 | 23.07 | +0.61% | 7,730,800 |
| 2026-02-12 | 23.04 | 23.34 | 22.84 | 22.93 | +0.53% | 7,824,400 |
| 2026-02-11 | 22.72 | 23.17 | 22.69 | 22.81 | +0.80% | 9,018,500 |
| 2026-02-10 | 22.68 | 22.70 | 22.44 | 22.63 | +0.00% | 7,644,000 |
| 2026-02-09 | 22.80 | 22.81 | 22.27 | 22.63 | -0.96% | 7,235,900 |
| 2026-02-06 | 23.09 | 23.17 | 22.81 | 22.85 | -0.57% | 7,955,900 |
| 2026-02-05 | 22.95 | 23.22 | 22.91 | 22.98 | -0.30% | 7,827,100 |
| 2026-02-04 | 22.85 | 23.05 | 22.73 | 23.05 | +0.96% | 6,394,400 |
| 2026-02-03 | 22.66 | 22.95 | 22.56 | 22.83 | +1.29% | 8,175,600 |
| 2026-02-02 | 22.95 | 23.00 | 22.48 | 22.54 | -2.04% | 10,420,100 |
| 2026-01-30 | 23.99 | 24.40 | 22.83 | 23.01 | -4.12% | 20,897,900 |
| 2026-01-29 | 24.25 | 24.29 | 23.72 | 24.00 | -1.03% | 10,466,000 |
| 2026-01-28 | 24.37 | 24.52 | 24.21 | 24.25 | -0.45% | 5,618,100 |
| 2026-01-27 | 23.87 | 24.39 | 23.84 | 24.36 | +2.05% | 5,523,100 |
| 2026-01-26 | 23.88 | 23.90 | 23.56 | 23.87 | -0.04% | 5,189,200 |
| 2026-01-23 | 23.86 | 23.95 | 23.71 | 23.88 | +0.08% | 5,489,200 |
| 2026-01-22 | 23.90 | 23.96 | 23.78 | 23.86 | +0.08% | 4,872,200 |
| 2026-01-21 | 23.82 | 23.88 | 23.52 | 23.84 | +0.51% | 5,653,000 |
| 2026-01-20 | 23.87 | 24.14 | 23.70 | 23.72 | -2.79% | 7,592,600 |
| 2026-01-16 | 23.80 | 24.40 | 23.78 | 24.40 | +2.39% | 9,283,400 |
| 2026-01-15 | 23.38 | 23.84 | 23.26 | 23.83 | +2.14% | 7,489,200 |
| 2026-01-14 | 23.15 | 23.47 | 23.01 | 23.33 | +0.65% | 10,340,400 |
| 2026-01-13 | 23.25 | 23.30 | 23.03 | 23.18 | -0.04% | 7,199,800 |
| 2026-01-12 | 23.12 | 23.35 | 22.99 | 23.19 | -0.47% | 10,281,300 |
| 2026-01-09 | 23.67 | 23.93 | 23.29 | 23.30 | +0.17% | 15,772,700 |
| 2026-01-08 | 22.95 | 23.60 | 22.95 | 23.26 | +0.95% | 9,637,500 |
| 2026-01-07 | 23.30 | 23.34 | 22.91 | 23.04 | -0.82% | 7,049,400 |
| 2026-01-06 | 23.00 | 23.34 | 22.83 | 23.23 | +2.02% | 14,585,100 |
| 2026-01-05 | 22.79 | 22.87 | 22.42 | 22.77 | -0.57% | 10,506,200 |
| 2026-01-02 | 22.37 | 23.02 | 22.24 | 22.90 | +2.42% | 10,850,100 |
| 2025-12-31 | 22.27 | 22.48 | 22.25 | 22.36 | -2.91% | 8,375,800 |
| 2025-12-30 | 23.08 | 23.12 | 22.95 | 23.03 | +0.09% | 8,981,100 |
| 2025-12-29 | 23.22 | 23.24 | 22.91 | 23.01 | -0.56% | 7,658,000 |
| 2025-12-26 | 23.25 | 23.38 | 23.04 | 23.14 | -0.39% | 5,403,700 |
| 2025-12-24 | 23.00 | 23.24 | 22.99 | 23.23 | +1.26% | 3,684,000 |
| 2025-12-23 | 23.25 | 23.31 | 22.84 | 22.94 | -1.38% | 8,121,700 |
| 2025-12-22 | 22.77 | 23.27 | 22.74 | 23.26 | +2.47% | 8,890,700 |
| 2025-12-19 | 22.56 | 22.95 | 22.56 | 22.70 | +0.44% | 24,240,000 |
| 2025-12-18 | 22.59 | 22.75 | 22.47 | 22.60 | +0.80% | 6,088,000 |
| 2025-12-17 | 22.16 | 22.59 | 22.16 | 22.42 | +1.36% | 8,296,700 |
| 2025-12-16 | 22.37 | 22.45 | 22.10 | 22.12 | -1.07% | 7,344,000 |
| 2025-12-15 | 22.25 | 22.36 | 22.13 | 22.36 | +0.86% | 6,689,300 |
| 2025-12-12 | 22.27 | 22.51 | 22.15 | 22.17 | -0.27% | 5,802,700 |
| 2025-12-11 | 22.49 | 22.52 | 22.20 | 22.23 | -0.71% | 6,761,200 |
| 2025-12-10 | 22.31 | 22.51 | 22.26 | 22.39 | +0.45% | 7,343,300 |
| 2025-12-09 | 22.64 | 22.78 | 22.29 | 22.29 | -1.46% | 6,444,700 |
| 2025-12-08 | 22.90 | 22.92 | 22.62 | 22.62 | -1.09% | 8,231,200 |
| 2025-12-05 | 22.78 | 22.94 | 22.78 | 22.87 | +0.44% | 5,100,300 |
| 2025-12-04 | 22.82 | 22.93 | 22.66 | 22.77 | -0.22% | 6,321,900 |
| 2025-12-03 | 22.87 | 22.94 | 22.71 | 22.82 | +0.04% | 6,783,000 |
| 2025-12-02 | 22.93 | 22.98 | 22.79 | 22.81 | -0.31% | 4,532,800 |
| 2025-12-01 | 22.68 | 22.94 | 22.63 | 22.88 | +0.35% | 7,345,300 |
| 2025-11-28 | 22.68 | 22.85 | 22.68 | 22.80 | +0.57% | 4,235,800 |
| 2025-11-26 | 22.45 | 22.80 | 22.44 | 22.67 | +1.02% | 7,243,600 |
| 2025-11-25 | 22.00 | 22.46 | 21.98 | 22.44 | +2.37% | 10,338,300 |
| 2025-11-24 | 22.03 | 22.07 | 21.77 | 21.92 | -0.32% | 11,595,600 |
| 2025-11-21 | 21.72 | 22.11 | 21.67 | 21.99 | +1.71% | 7,353,000 |
| 2025-11-20 | 21.72 | 21.96 | 21.57 | 21.62 | +0.09% | 6,343,600 |
| 2025-11-19 | 21.58 | 21.68 | 21.48 | 21.60 | +0.19% | 4,245,100 |
| 2025-11-18 | 21.43 | 21.62 | 21.39 | 21.56 | +0.28% | 5,169,200 |
| 2025-11-17 | 21.68 | 21.83 | 21.45 | 21.50 | -0.69% | 7,035,000 |
| 2025-11-14 | 21.74 | 21.80 | 21.58 | 21.65 | -0.60% | 6,159,100 |
| 2025-11-13 | 21.70 | 21.89 | 21.70 | 21.78 | -0.09% | 5,037,100 |
| 2025-11-12 | 21.98 | 22.06 | 21.68 | 21.80 | -0.91% | 7,499,700 |
| 2025-11-11 | 21.80 | 22.14 | 21.80 | 22.00 | +1.38% | 7,595,100 |
| 2025-11-10 | 21.90 | 21.95 | 21.69 | 21.70 | -0.91% | 7,692,200 |
| 2025-11-07 | 21.56 | 21.92 | 21.56 | 21.90 | +1.34% | 6,784,900 |
| 2025-11-06 | 21.74 | 21.81 | 21.58 | 21.61 | -0.41% | 4,979,600 |
| 2025-11-05 | 21.50 | 21.76 | 21.48 | 21.70 | +0.88% | 6,313,200 |
| 2025-11-04 | 21.18 | 21.60 | 21.13 | 21.51 | +0.99% | 7,859,700 |
| 2025-11-03 | 21.17 | 21.36 | 20.92 | 21.30 | +0.61% | 7,748,900 |
| 2025-10-31 | 20.71 | 21.18 | 20.58 | 21.17 | +2.07% | 10,537,200 |
| 2025-10-30 | 20.60 | 20.88 | 20.50 | 20.74 | +0.39% | 6,994,500 |
| 2025-10-29 | 20.98 | 21.14 | 20.62 | 20.66 | -1.90% | 6,165,500 |
| 2025-10-28 | 21.20 | 21.22 | 20.94 | 21.06 | -0.47% | 7,521,700 |
| 2025-10-27 | 21.09 | 21.19 | 21.03 | 21.16 | +1.00% | 6,638,500 |
| 2025-10-24 | 21.07 | 21.23 | 20.94 | 20.95 | +0.29% | 7,081,800 |
| 2025-10-23 | 21.30 | 21.32 | 20.85 | 20.89 | -1.92% | 8,374,400 |
| 2025-10-22 | 21.10 | 21.39 | 21.09 | 21.30 | +1.19% | 8,256,300 |
| 2025-10-21 | 21.13 | 21.14 | 20.90 | 21.05 | -0.28% | 5,939,800 |
| 2025-10-20 | 20.90 | 21.13 | 20.68 | 21.11 | +1.49% | 4,912,200 |
| 2025-10-17 | 20.48 | 20.81 | 20.39 | 20.80 | +1.41% | 5,346,900 |
| 2025-10-16 | 20.83 | 20.93 | 20.45 | 20.51 | -1.39% | 4,705,200 |
| 2025-10-15 | 20.79 | 20.92 | 20.66 | 20.80 | +0.39% | 6,274,000 |
| 2025-10-14 | 20.71 | 20.80 | 20.59 | 20.72 | -0.38% | 9,141,800 |
| 2025-10-13 | 20.69 | 20.85 | 20.57 | 20.80 | +1.32% | 3,535,900 |
| 2025-10-10 | 21.00 | 21.02 | 20.51 | 20.53 | -1.72% | 5,142,000 |
| 2025-10-09 | 20.95 | 21.06 | 20.83 | 20.89 | -0.29% | 8,394,100 |
| 2025-10-08 | 20.67 | 20.96 | 20.67 | 20.95 | +1.70% | 5,241,500 |
| 2025-10-07 | 20.48 | 20.75 | 20.44 | 20.60 | +0.73% | 5,986,300 |
| 2025-10-06 | 20.73 | 20.75 | 20.40 | 20.45 | -1.49% | 7,332,600 |
| 2025-10-03 | 20.70 | 20.84 | 20.65 | 20.76 | +0.29% | 5,106,400 |
| 2025-10-02 | 20.77 | 20.77 | 20.26 | 20.70 | +0.34% | 8,833,700 |
| 2025-10-01 | 20.22 | 20.64 | 20.22 | 20.63 | +2.08% | 7,260,200 |
| 2025-09-30 | 20.23 | 20.24 | 20.00 | 20.21 | -3.39% | 8,858,000 |
| 2025-09-29 | 21.10 | 21.12 | 20.81 | 20.92 | -0.57% | 12,339,800 |
| 2025-09-26 | 20.91 | 21.12 | 20.85 | 21.04 | +1.06% | 7,176,800 |
| 2025-09-25 | 20.75 | 20.87 | 20.61 | 20.82 | +0.10% | 6,344,800 |
| 2025-09-24 | 20.90 | 20.92 | 20.74 | 20.80 | -0.76% | 6,816,900 |
| 2025-09-23 | 20.90 | 21.14 | 20.87 | 20.96 | +0.43% | 8,693,700 |
| 2025-09-22 | 21.38 | 21.38 | 20.84 | 20.87 | -2.25% | 11,005,800 |
| 2025-09-19 | 21.73 | 21.75 | 21.28 | 21.35 | -1.61% | 21,162,800 |
| 2025-09-18 | 21.90 | 21.91 | 21.56 | 21.70 | -0.91% | 6,781,300 |
| 2025-09-17 | 21.90 | 22.14 | 21.79 | 21.90 | +0.27% | 8,564,000 |
| 2025-09-16 | 22.08 | 22.19 | 21.78 | 21.84 | -1.04% | 8,031,600 |
| 2025-09-15 | 22.11 | 22.19 | 22.03 | 22.07 | +0.32% | 6,337,000 |
| 2025-09-12 | 22.16 | 22.16 | 21.96 | 22.00 | -0.68% | 6,183,200 |
| 2025-09-11 | 22.19 | 22.29 | 22.08 | 22.15 | +0.23% | 9,348,000 |
| 2025-09-10 | 22.33 | 22.45 | 22.08 | 22.10 | -0.76% | 9,817,200 |
| 2025-09-09 | 22.15 | 22.36 | 22.13 | 22.27 | +0.50% | 9,122,900 |
| 2025-09-08 | 22.09 | 22.26 | 22.00 | 22.16 | +0.32% | 8,713,800 |
| 2025-09-05 | 22.00 | 22.18 | 21.92 | 22.09 | +1.33% | 8,145,100 |
| 2025-09-04 | 21.52 | 21.86 | 21.47 | 21.80 | +1.44% | 8,628,200 |
| 2025-09-03 | 21.04 | 21.49 | 21.01 | 21.49 | +2.09% | 6,860,900 |
| 2025-09-02 | 20.88 | 21.05 | 20.81 | 21.05 | -0.66% | 5,550,100 |
| 2025-08-29 | 20.98 | 21.19 | 20.94 | 21.19 | +0.95% | 4,999,600 |
| 2025-08-28 | 21.02 | 21.07 | 20.86 | 20.99 | +0.10% | 4,398,200 |
| 2025-08-27 | 21.06 | 21.17 | 20.96 | 20.97 | -0.52% | 6,821,700 |
| 2025-08-26 | 21.05 | 21.10 | 20.91 | 21.08 | +0.14% | 8,190,200 |
| 2025-08-25 | 21.10 | 21.16 | 21.04 | 21.05 | -0.38% | 4,919,200 |
| 2025-08-22 | 20.58 | 21.20 | 20.57 | 21.13 | +2.87% | 8,363,000 |
| 2025-08-21 | 20.84 | 20.87 | 20.52 | 20.54 | -1.77% | 5,543,500 |
| 2025-08-20 | 20.75 | 20.95 | 20.73 | 20.91 | +0.82% | 5,814,100 |
| 2025-08-19 | 20.67 | 20.85 | 20.63 | 20.74 | +0.44% | 6,199,700 |
| 2025-08-18 | 20.79 | 20.85 | 20.63 | 20.65 | -0.86% | 6,693,400 |
| 2025-08-15 | 20.84 | 20.87 | 20.76 | 20.83 | +0.00% | 5,947,400 |
| 2025-08-14 | 20.73 | 20.89 | 20.65 | 20.83 | -0.14% | 5,070,200 |
| 2025-08-13 | 20.64 | 20.87 | 20.62 | 20.86 | +1.26% | 6,605,700 |
| 2025-08-12 | 20.50 | 20.65 | 20.45 | 20.60 | +0.93% | 7,614,900 |
| 2025-08-11 | 20.62 | 20.68 | 20.40 | 20.41 | -0.92% | 4,770,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.25%). Worst month: Mar (-4.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Annaly Capital Management, Inc.'s (NLY) latest close?
23.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is NLY's 52-week high and low?
24.52 high and 20.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Annaly Capital Management, Inc.'s strongest and weakest month historically?
Historically, NLY's strongest calendar month has been Nov (average +10.25%) and its weakest Mar (average -4.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.